Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 68,22 | 0,25 | 0,37% | 67,89 | 69,12 | 67,4528 | 745.764 |
| 10 Mar 2025 | 67,97 | -1,61 | -2,31% | 68,51 | 69,2573 | 67,2775 | 875.065 |
| 08 Mar 2025 | 69,58 | 0,20 | 0,29% | 69,24 | 69,95 | 67,62 | 626.307 |
| 07 Mar 2025 | 69,38 | -1,30 | -1,84% | 69,53 | 70,22 | 68,795 | 896.892 |
| 06 Mar 2025 | 70,68 | 1,35 | 1,95% | 69,79 | 70,7896 | 69,3801 | 564.540 |
| 05 Mar 2025 | 69,33 | -1,43 | -2,02% | 69,59 | 70,76 | 68,0056 | 997.338 |
| 04 Mar 2025 | 70,76 | -2,05 | -2,82% | 73,33 | 73,51 | 70,28 | 685.437 |
| 01 Mar 2025 | 72,81 | 0,82 | 1,14% | 71,85 | 72,81 | 71,56 | 597.930 |
| 28 Feb 2025 | 71,99 | -0,87 | -1,19% | 72,67 | 73,37 | 71,9259 | 475.642 |
| 27 Feb 2025 | 72,86 | 0,44 | 0,61% | 72,97 | 74,2023 | 72,60 | 749.896 |
| 26 Feb 2025 | 72,42 | 0,68 | 0,95% | 71,81 | 72,95 | 71,27 | 1.422.223 |
| 25 Feb 2025 | 71,74 | -1,23 | -1,69% | 73,24 | 73,37 | 71,72 | 842.999 |
| 22 Feb 2025 | 72,97 | -2,51 | -3,33% | 76,43 | 76,43 | 72,84 | 733.232 |
| 21 Feb 2025 | 75,48 | -1,27 | -1,65% | 76,82 | 76,91 | 74,81 | 849.078 |
| 20 Feb 2025 | 76,75 | -0,76 | -0,98% | 77,06 | 77,06 | 76,4074 | 524.416 |
| 19 Feb 2025 | 77,51 | 0,31 | 0,40% | 77,06 | 77,6278 | 76,68 | 628.304 |
| 15 Feb 2025 | 77,20 | -0,07 | -0,09% | 77,23 | 77,595 | 76,8501 | 765.535 |
| 14 Feb 2025 | 77,27 | -0,44 | -0,57% | 78,10 | 78,2399 | 76,54 | 889.720 |
| 13 Feb 2025 | 77,71 | -1,79 | -2,25% | 78,24 | 78,4292 | 77,59 | 649.695 |
| 12 Feb 2025 | 79,50 | -0,50 | -0,63% | 79,44 | 79,9195 | 79,02 | 844.064 |
| 11 Feb 2025 | 80,00 | 0,39 | 0,49% | 80,28 | 80,28 | 79,3472 | 402.435 |
| 08 Feb 2025 | 79,61 | -0,59 | -0,74% | 80,48 | 80,67 | 79,50 | 591.758 |
| 07 Feb 2025 | 80,20 | 0,43 | 0,54% | 80,13 | 80,2282 | 79,2401 | 643.972 |
| 06 Feb 2025 | 79,77 | 1,18 | 1,50% | 79,22 | 80,08 | 78,90 | 695.905 |
| 05 Feb 2025 | 78,59 | 0,12 | 0,15% | 78,55 | 78,8838 | 78,055 | 623.965 |
| 04 Feb 2025 | 78,47 | -0,86 | -1,08% | 77,80 | 79,4299 | 77,5266 | 633.755 |
| 01 Feb 2025 | 79,33 | -0,65 | -0,81% | 80,34 | 80,38 | 79,06 | 537.322 |
| 31 Gen 2025 | 79,98 | 1,28 | 1,63% | 79,46 | 80,3897 | 79,33 | 762.335 |
| 30 Gen 2025 | 78,70 | -0,07 | -0,09% | 79,01 | 79,88 | 78,39 | 857.328 |
| 29 Gen 2025 | 78,77 | 0,14 | 0,18% | 79,26 | 79,3869 | 77,8402 | 741.571 |
| 28 Gen 2025 | 78,63 | -4,59 | -5,52% | 81,38 | 81,77 | 78,3901 | 1.158.181 |
| 25 Gen 2025 | 83,22 | -0,94 | -1,12% | 83,73 | 83,81 | 82,81 | 775.140 |
| 24 Gen 2025 | 84,16 | 0,00 | 0,00% | 84,16 | 84,16 | 84,16 | 0 |
| 23 Gen 2025 | 84,16 | -0,11 | -0,13% | 84,62 | 84,95 | 84,0009 | 835.714 |
| 22 Gen 2025 | 84,27 | 2,09 | 2,54% | 83,10 | 84,34 | 82,94 | 940.008 |
| 18 Gen 2025 | 82,18 | 0,34 | 0,42% | 82,76 | 82,77 | 81,66 | 670.532 |
| 17 Gen 2025 | 81,84 | 0,61 | 0,75% | 81,45 | 82,17 | 81,1964 | 841.019 |
| 16 Gen 2025 | 81,23 | 1,08 | 1,35% | 82,19 | 82,28 | 80,69 | 1.029.419 |
| 15 Gen 2025 | 80,15 | 2,81 | 3,63% | 79,07 | 80,15 | 78,8479 | 653.289 |
| 14 Gen 2025 | 77,34 | 0,75 | 0,98% | 75,84 | 77,3785 | 75,40 | 608.504 |
| 11 Gen 2025 | 76,59 | -1,25 | -1,61% | 76,79 | 76,87 | 75,96 | 707.574 |
| 09 Gen 2025 | 77,84 | 0,15 | 0,19% | 77,45 | 77,84 | 76,47 | 659.295 |
| 08 Gen 2025 | 77,69 | -1,18 | -1,50% | 78,97 | 79,2799 | 76,88 | 437.137 |
| 07 Gen 2025 | 78,87 | 0,26 | 0,33% | 79,28 | 79,6981 | 78,6501 | 534.210 |
| 04 Gen 2025 | 78,61 | 1,71 | 2,22% | 77,27 | 78,6566 | 76,98 | 555.697 |
| 03 Gen 2025 | 76,90 | -0,14 | -0,18% | 77,84 | 78,2499 | 76,3301 | 627.741 |
| 01 Gen 2025 | 77,04 | -0,13 | -0,17% | 77,61 | 77,8474 | 76,8014 | 304.367 |
| 31 Dic 2024 | 77,17 | -0,54 | -0,69% | 76,935 | 77,62 | 76,08 | 407.648 |
| 28 Dic 2024 | 77,71 | -1,04 | -1,32% | 78,29 | 78,5299 | 76,84 | 559.702 |
| 27 Dic 2024 | 78,75 | 0,38 | 0,48% | 77,94 | 78,83 | 77,61 | 277.780 |
| 24 Dic 2024 | 78,37 | 0,63 | 0,81% | 78,08 | 78,4081 | 77,45 | 156.556 |
| 24 Dic 2024 | 77,74 | -0,23 | -0,29% | 77,70 | 77,94 | 77,12 | 395.904 |
| 21 Dic 2024 | 77,97 | 0,47 | 0,61% | 77,25 | 78,92 | 76,87 | 550.680 |
| 20 Dic 2024 | 77,50 | 0,02 | 0,03% | 78,54 | 79,095 | 77,29 | 1.388.838 |
| 19 Dic 2024 | 77,48 | -3,35 | -4,14% | 81,52 | 81,65 | 77,14 | 664.903 |
| 18 Dic 2024 | 80,83 | -1,53 | -1,86% | 82,05 | 82,05 | 80,47 | 1.034.797 |
| 17 Dic 2024 | 82,36 | 0,30 | 0,37% | 82,21 | 82,7989 | 81,9101 | 566.698 |
| 14 Dic 2024 | 82,06 | -0,73 | -0,88% | 82,52 | 82,9481 | 81,55 | 401.640 |
| 13 Dic 2024 | 82,79 | -0,84 | -1,00% | 83,65 | 83,66 | 82,70 | 495.712 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
